有友食品 sh.603697
10.75
-2.98%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.38 | 10.65 | 10.32 | 10.63 | +3.91% | 0.61 | 1.37% |
| 2026-03-23 | 10.60 | 10.69 | 10.15 | 10.23 | -4.66% | 0.68 | 1.54% |
| 2026-03-20 | 10.73 | 10.85 | 10.67 | 10.73 | 0.00% | 0.49 | 1.07% |
| 2026-03-19 | 10.98 | 11.05 | 10.69 | 10.73 | -2.45% | 0.70 | 1.51% |
| 2026-03-18 | 11.24 | 11.24 | 10.91 | 11.00 | -2.05% | 0.78 | 1.66% |
| 2026-03-17 | 11.17 | 11.41 | 11.16 | 11.23 | +0.54% | 0.85 | 1.77% |
| 2026-03-16 | 11.26 | 11.37 | 10.95 | 11.17 | -0.80% | 1.03 | 2.16% |
| 2026-03-13 | 11.25 | 11.38 | 11.18 | 11.26 | -0.09% | 0.43 | 0.88% |
| 2026-03-12 | 11.25 | 11.31 | 11.18 | 11.27 | -0.35% | 0.40 | 0.83% |
| 2026-03-11 | 11.42 | 11.46 | 11.22 | 11.31 | -0.88% | 0.51 | 1.05% |
| 2026-03-10 | 11.30 | 11.42 | 11.30 | 11.41 | +1.15% | 0.47 | 0.97% |
| 2026-03-09 | 11.24 | 11.36 | 11.18 | 11.28 | -0.88% | 0.65 | 1.36% |
| 2026-03-06 | 11.24 | 11.41 | 11.17 | 11.38 | +1.25% | 0.56 | 1.17% |
| 2026-03-05 | 11.32 | 11.38 | 11.17 | 11.24 | +0.18% | 0.59 | 1.23% |
| 2026-03-04 | 11.16 | 11.26 | 11.00 | 11.22 | -0.62% | 0.65 | 1.35% |
| 2026-03-03 | 11.45 | 11.61 | 11.27 | 11.29 | -1.91% | 1.02 | 2.10% |
| 2026-03-02 | 12.00 | 12.00 | 11.40 | 11.51 | -6.19% | 1.99 | 4.00% |
| 2026-02-27 | 12.38 | 12.47 | 12.23 | 12.27 | -0.65% | 1.15 | 2.19% |
| 2026-02-26 | 12.43 | 12.53 | 12.30 | 12.35 | -0.64% | 1.02 | 1.93% |
| 2026-02-25 | 12.50 | 12.60 | 12.36 | 12.43 | -0.56% | 1.30 | 2.44% |